Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 52.94 53.36 52.71 52.95 92,421 -0.02(-0.04%)
Dec 30, 2010 52.96 53.42 52.83 52.97 52,848 -0.08(-0.15%)
Dec 29, 2010 53.08 53.28 52.80 53.05 72,521 +0.17(+0.32%)
Dec 28, 2010 53.06 53.41 52.62 52.88 95,570 -0.11(-0.21%)
Dec 27, 2010 52.00 53.10 51.98 52.99 76,048 +0.65(+1.24%)
Dec 23, 2010 52.56 52.98 52.19 52.34 110,544 -0.18(-0.34%)
Dec 22, 2010 52.59 52.73 52.18 52.52 134,779 +0.29(+0.56%)
Dec 21, 2010 51.59 52.26 51.53 52.23 130,834 +0.95(+1.85%)
Dec 20, 2010 51.62 51.80 51.00 51.28 133,471 -0.18(-0.35%)
Dec 17, 2010 51.44 51.58 50.83 51.46 269,263 +0.08(+0.16%)
Dec 16, 2010 50.55 51.52 50.16 51.38 163,657 +0.91(+1.80%)
Dec 15, 2010 50.28 51.54 50.27 50.47 159,718 +0.15(+0.30%)
Dec 14, 2010 50.51 50.98 50.18 50.32 124,285 +0.02(+0.04%)
Dec 13, 2010 50.80 51.00 50.23 50.30 165,228 -0.47(-0.93%)
Dec 10, 2010 50.50 50.84 50.10 50.77 140,444 +0.44(+0.87%)
Dec 09, 2010 50.01 50.44 49.65 50.33 241,874 +0.78(+1.57%)
Dec 08, 2010 50.15 50.19 49.38 49.55 219,239 -0.56(-1.12%)
Dec 07, 2010 49.61 50.78 49.61 50.11 249,157 +0.89(+1.81%)
Dec 06, 2010 49.17 49.35 48.57 49.22 116,591 -0.08(-0.16%)
Dec 03, 2010 48.93 49.41 48.76 49.30 133,890 +0.24(+0.49%)
Dec 02, 2010 48.85 49.27 48.65 49.06 276,939 +0.21(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.